Energy Recovery, Inc. (FRA:5E2)
Germany · Delayed Price · Currency is EUR 13.58
+0.32 (2.45%)
Last updated: Feb 20, 2026, 8:25 AM CET
Energy Recovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.45% | - |
| Feb 19, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.49% | - |
| Feb 18, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 2.27% | - |
| Feb 17, 2026 | 12.97 | 13.02 | 12.97 | 13.02 | 13.02 | -0.46% | 83 |
| Feb 16, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 2.19% | - |
| Feb 13, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.01% | - |
| Feb 12, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.46% | - |
| Feb 11, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -1.10% | - |
| Feb 10, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.59% | - |
| Feb 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1.29% | - |
| Feb 6, 2026 | 12.64 | 12.77 | 12.64 | 12.77 | 12.77 | 1.35% | 60 |
| Feb 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.33% | - |
| Feb 4, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.19% | - |
| Feb 3, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 5.32% | - |
| Feb 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.28% | - |
| Jan 30, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.53% | - |
| Jan 29, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.54% | - |
| Jan 28, 2026 | 12.02 | 12.10 | 12.02 | 12.10 | 12.10 | 0.83% | 100 |
| Jan 27, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.46% | - |
| Jan 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -3.40% | - |
| Jan 23, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 1.02% | - |
| Jan 22, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 3.03% | - |
| Jan 21, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.17% | - |
| Jan 20, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.54% | - |
| Jan 19, 2026 | 12.02 | 12.21 | 11.97 | 12.21 | 12.21 | -0.33% | 781 |
| Jan 16, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 1.07% | - |
| Jan 15, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.57% | - |
| Jan 14, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.66% | - |
| Jan 13, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.72% | - |
| Jan 12, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -3.01% | - |
| Jan 9, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.20% | - |
| Jan 8, 2026 | 11.90 | 12.30 | 11.90 | 12.30 | 12.30 | 0.78% | 1,000 |
| Jan 7, 2026 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -1.97% | - |
| Jan 6, 2026 | 12.12 | 12.45 | 12.12 | 12.45 | 12.45 | 3.75% | 500 |
| Jan 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.70% | 500 |
| Jan 2, 2026 | 11.45 | 11.69 | 11.45 | 11.69 | 11.69 | 0.82% | 500 |
| Dec 30, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.56% | - |
| Dec 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.72% | - |
| Dec 23, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -1.68% | - |
| Dec 22, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.25% | - |
| Dec 19, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.35% | - |
| Dec 18, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -2.33% | - |
| Dec 17, 2025 | 12.22 | 12.28 | 12.18 | 12.22 | 12.22 | 0.78% | 625 |
| Dec 16, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -2.14% | - |
| Dec 15, 2025 | 12.26 | 12.47 | 12.26 | 12.39 | 12.39 | 0.20% | 260 |
| Dec 12, 2025 | 12.32 | 12.37 | 12.32 | 12.37 | 12.37 | 2.57% | 34 |
| Dec 11, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -2.47% | - |
| Dec 10, 2025 | 12.12 | 12.36 | 12.12 | 12.36 | 12.36 | 0.12% | 83 |
| Dec 9, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -2.80% | - |
| Dec 8, 2025 | 12.53 | 12.70 | 12.53 | 12.70 | 12.70 | 1.64% | 698 |